Hawesko Holding SE (VIE:HAW)
Austria · Delayed Price · Currency is EUR 16.20
-0.05 (-0.31%)
At close: Sep 4, 2026
VIE:HAW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | - | 0.62% | - |
| Sep 3, 2026 | 16.75 | 16.75 | 16.25 | 16.25 | 16.25 | -0.61% | - |
| Sep 2, 2026 | 16.75 | 16.75 | 16.30 | 16.35 | 16.35 | 0.31% | - |
| Sep 1, 2026 | 16.45 | 16.55 | 16.30 | 16.30 | 16.30 | -1.81% | - |
| Aug 31, 2026 | 16.75 | 16.75 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Aug 28, 2026 | 16.65 | 16.65 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| Aug 27, 2026 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | - | - |
| Aug 26, 2026 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | -0.30% | - |
| Aug 25, 2026 | 16.75 | 16.80 | 16.65 | 16.65 | 16.65 | -0.89% | - |
| Aug 24, 2026 | 16.85 | 16.85 | 16.70 | 16.80 | 16.80 | 0.30% | - |
| Aug 21, 2026 | 17.05 | 17.05 | 16.75 | 16.75 | 16.75 | -0.59% | - |
| Aug 20, 2026 | 17.05 | 17.05 | 16.85 | 16.85 | 16.85 | -0.88% | - |
| Aug 19, 2026 | 17.00 | 17.00 | 16.95 | 17.00 | 17.00 | - | - |
| Aug 18, 2026 | 17.15 | 17.15 | 17.00 | 17.00 | 17.00 | -1.16% | - |
| Aug 17, 2026 | 17.10 | 17.20 | 17.10 | 17.20 | 17.20 | - | - |
| Aug 14, 2026 | 17.55 | 17.55 | 16.95 | 17.20 | 17.20 | -2.82% | - |
| Aug 13, 2026 | 17.35 | 17.70 | 17.35 | 17.70 | 17.70 | -0.28% | - |
| Aug 12, 2026 | 17.50 | 17.75 | 17.50 | 17.75 | 17.75 | -3.53% | - |
| Aug 11, 2026 | 18.50 | 18.50 | 17.85 | 18.40 | 18.40 | 1.38% | - |
| Aug 10, 2026 | 18.25 | 18.25 | 18.15 | 18.15 | 18.15 | 2.25% | - |
| Aug 7, 2026 | 17.50 | 17.85 | 17.50 | 17.75 | 17.75 | 0.28% | - |
| Aug 6, 2026 | 17.95 | 17.95 | 17.60 | 17.70 | 17.70 | -1.67% | - |
| Aug 5, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.64% | - |
| Aug 4, 2026 | 17.85 | 18.30 | 17.75 | 18.30 | 18.30 | 1.67% | - |
| Aug 3, 2026 | 18.15 | 18.15 | 18.00 | 18.00 | 18.00 | 0.84% | - |
| Jul 31, 2026 | 17.90 | 18.00 | 17.85 | 17.85 | 17.85 | 0.85% | - |
| Jul 30, 2026 | 17.70 | 17.75 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Jul 29, 2026 | 17.80 | 17.80 | 17.70 | 17.80 | 17.80 | 0.85% | - |
| Jul 28, 2026 | 17.90 | 17.95 | 17.65 | 17.65 | 17.65 | -1.12% | - |
| Jul 27, 2026 | 17.95 | 17.95 | 17.75 | 17.85 | 17.85 | -1.11% | - |
| Jul 24, 2026 | 17.95 | 18.10 | 17.85 | 18.05 | 18.05 | - | - |
| Jul 23, 2026 | 18.15 | 18.15 | 17.95 | 18.05 | 18.05 | -3.73% | - |
| Jul 22, 2026 | 19.10 | 19.10 | 18.75 | 18.75 | 18.75 | 0.27% | 288 |
| Jul 21, 2026 | 17.80 | 18.70 | 17.80 | 18.70 | 18.70 | 3.31% | - |
| Jul 20, 2026 | 17.75 | 18.10 | 17.75 | 18.10 | 18.10 | 0.56% | - |
| Jul 17, 2026 | 17.70 | 18.00 | 17.70 | 18.00 | 18.00 | 1.98% | - |
| Jul 16, 2026 | 17.75 | 17.90 | 17.65 | 17.65 | 17.65 | -0.28% | - |
| Jul 15, 2026 | 18.00 | 18.00 | 17.70 | 17.70 | 17.70 | -1.67% | - |
| Jul 14, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.12% | - |
| Jul 13, 2026 | 18.25 | 18.25 | 17.80 | 17.80 | 17.80 | -2.47% | - |
| Jul 10, 2026 | 18.10 | 18.25 | 18.10 | 18.25 | 18.25 | 0.55% | - |
| Jul 9, 2026 | 18.35 | 18.50 | 17.90 | 18.15 | 18.15 | -0.55% | 288 |
| Jul 8, 2026 | 18.00 | 18.45 | 18.00 | 18.25 | 18.25 | 1.11% | 287 |
| Jul 7, 2026 | 17.50 | 18.05 | 17.50 | 18.05 | 18.05 | 4.03% | - |
| Jul 6, 2026 | 17.40 | 17.45 | 17.35 | 17.35 | 17.35 | 0.29% | - |
| Jul 3, 2026 | 17.30 | 17.45 | 17.30 | 17.30 | 17.30 | -0.86% | - |
| Jul 2, 2026 | 17.35 | 17.45 | 17.35 | 17.45 | 17.45 | - | - |
| Jul 1, 2026 | 17.25 | 17.45 | 17.25 | 17.45 | 17.45 | 2.95% | - |
| Jun 30, 2026 | 17.45 | 17.45 | 16.95 | 16.95 | 16.95 | -2.59% | - |
| Jun 29, 2026 | 17.85 | 18.00 | 17.40 | 17.40 | 17.40 | -1.14% | 300 |